GCM Resources (GCM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCM Resources

Date Open High Low Close* Volume
24/04/2024 6.88p 7.75p 6.75p 7.13p 2344356
23/04/2024 6.75p 7.15p 6.65p 6.88p 2028318
22/04/2024 7.13p 7.50p 6.75p 7.00p 2296497
19/04/2024 6.88p 7.60p 6.75p 7.20p 3985276
18/04/2024 7.75p 8.00p 6.75p 6.80p 3485571
17/04/2024 8.13p 8.50p 7.50p 7.50p 2847750
16/04/2024 7.00p 8.25p 7.00p 8.13p 8987956
15/04/2024 9.25p 9.25p 7.77p 8.63p 1645244
12/04/2024 10.10p 10.20p 9.00p 9.00p 1318743
11/04/2024 9.25p 11.00p 9.00p 10.00p 4700108
10/04/2024 9.00p 9.42p 8.80p 9.25p 1725439
09/04/2024 8.38p 9.50p 8.38p 8.60p 1865556
08/04/2024 7.90p 9.00p 7.85p 8.50p 3254705
05/04/2024 7.25p 8.70p 7.00p 7.90p 1992920
04/04/2024 7.25p 7.52p 7.00p 7.50p 1584134
03/04/2024 7.25p 7.50p 6.50p 7.25p 1629801
02/04/2024 7.75p 8.04p 6.35p 7.00p 3148238
28/03/2024 9.00p 9.50p 7.00p 7.75p 3237061
27/03/2024 7.25p 10.50p 7.00p 9.40p 6339507
26/03/2024 8.50p 8.80p 7.00p 7.40p 1751548
25/03/2024 9.50p 10.50p 7.84p 7.84p 3908026
22/03/2024 8.90p 10.38p 8.20p 9.08p 3422468
21/03/2024 9.25p 9.40p 8.05p 8.50p 2696771
20/03/2024 8.50p 9.30p 8.50p 9.30p 3666925
19/03/2024 8.50p 9.50p 8.00p 9.30p 5478575
18/03/2024 6.75p 9.00p 6.50p 8.40p 5074857
15/03/2024 6.75p 8.00p 6.50p 6.75p 3081711
14/03/2024 9.00p 9.10p 6.50p 6.75p 5542506
13/03/2024 9.00p 10.05p 8.48p 9.00p 5952350
12/03/2024 7.25p 9.38p 6.45p 8.80p 5786467
11/03/2024 8.25p 13.00p 6.79p 7.40p 27954998
08/03/2024 4.25p 7.00p 4.10p 6.80p 6642145
07/03/2024 4.00p 4.50p 3.90p 4.35p 6944299
06/03/2024 3.85p 4.15p 3.77p 4.10p 1973786
05/03/2024 4.10p 4.38p 3.70p 3.82p 3815423
04/03/2024 3.55p 4.18p 3.50p 4.15p 7591527
01/03/2024 3.30p 3.84p 3.20p 3.75p 5576262
29/02/2024 2.25p 4.00p 2.17p 3.38p 16037625
28/02/2024 2.13p 2.29p 2.05p 2.05p 2433894
27/02/2024 2.23p 2.25p 2.03p 2.13p 1406303
26/02/2024 2.13p 2.25p 2.10p 2.25p 1352057
23/02/2024 2.05p 2.30p 2.00p 2.13p 11483798
22/02/2024 2.05p 2.10p 2.00p 2.05p 2323432
21/02/2024 2.05p 2.10p 2.00p 2.05p 1911176
20/02/2024 2.05p 2.10p 2.00p 2.05p 680574
19/02/2024 2.08p 2.35p 1.96p 2.13p 5353252
16/02/2024 1.95p 2.22p 1.90p 2.10p 2851495
15/02/2024 1.95p 1.95p 1.90p 1.95p 273000
14/02/2024 1.93p 2.00p 1.86p 1.95p 498591
13/02/2024 1.93p 2.00p 1.85p 1.90p 366410
12/02/2024 1.93p 1.97p 1.85p 1.93p 350015
09/02/2024 1.88p 2.00p 1.75p 1.93p 654960
08/02/2024 1.88p 1.99p 1.70p 1.88p 1814046
07/02/2024 1.88p 2.00p 1.88p 2.00p 546153
06/02/2024 2.13p 2.25p 1.70p 2.00p 2524923
05/02/2024 1.85p 2.25p 1.80p 2.13p 3105016
02/02/2024 2.13p 2.50p 1.70p 1.90p 6879470
01/02/2024 2.65p 2.65p 2.65p 2.65p 0
31/01/2024 2.65p 2.65p 2.65p 2.65p 0
30/01/2024 2.65p 2.65p 2.65p 2.65p 0
29/01/2024 2.65p 2.65p 2.65p 2.65p 0
26/01/2024 2.65p 2.65p 2.65p 2.65p 0
25/01/2024 2.65p 2.65p 2.65p 2.65p 0
24/01/2024 2.65p 2.65p 2.65p 2.65p 0
23/01/2024 2.65p 2.65p 2.65p 2.65p 0
22/01/2024 2.65p 2.65p 2.65p 2.65p 0
19/01/2024 2.65p 2.65p 2.65p 2.65p 0
18/01/2024 2.65p 2.65p 2.65p 2.65p 0
17/01/2024 2.65p 2.65p 2.65p 2.65p 0
16/01/2024 2.65p 2.65p 2.65p 2.65p 0
15/01/2024 2.65p 2.65p 2.65p 2.65p 0
12/01/2024 2.65p 2.65p 2.65p 2.65p 0
11/01/2024 2.65p 2.65p 2.65p 2.65p 0
09/01/2024 2.65p 2.65p 2.65p 2.65p 0
08/01/2024 2.65p 2.65p 2.65p 2.65p 0
05/01/2024 2.65p 2.65p 2.65p 2.65p 0
04/01/2024 2.65p 2.65p 2.65p 2.65p 0
03/01/2024 2.65p 2.65p 2.65p 2.65p 0
02/01/2024 2.65p 2.65p 2.65p 2.65p 0
29/12/2023 2.65p 3.00p 2.10p 2.65p 1132867
28/12/2023 3.35p 3.47p 1.90p 2.60p 4144852
27/12/2023 2.75p 3.90p 2.60p 3.40p 3675035
22/12/2023 2.60p 3.10p 2.50p 2.75p 1748365
21/12/2023 1.65p 2.70p 1.65p 2.60p 2556485
20/12/2023 1.70p 1.90p 1.50p 1.65p 2118613
19/12/2023 1.90p 1.90p 1.68p 1.70p 245367
18/12/2023 1.88p 1.98p 1.52p 1.90p 670191
15/12/2023 1.95p 2.00p 1.75p 1.88p 93562
14/12/2023 1.95p 1.99p 1.90p 1.95p 488579
13/12/2023 1.70p 2.00p 1.69p 1.95p 944982
12/12/2023 1.65p 1.73p 1.50p 1.70p 300031
11/12/2023 1.70p 1.74p 1.50p 1.70p 824880
08/12/2023 1.70p 1.74p 1.69p 1.70p 50416
07/12/2023 1.80p 2.00p 1.60p 1.70p 17107
06/12/2023 2.05p 2.10p 1.60p 1.80p 650174
05/12/2023 2.15p 2.30p 2.00p 2.20p 493023
04/12/2023 1.55p 2.60p 1.50p 2.10p 3296007
01/12/2023 1.80p 2.00p 1.50p 1.55p 966307
30/11/2023 1.15p 2.30p 1.15p 1.80p 5342621
29/11/2023 0.90p 1.30p 0.90p 1.15p 2728786
28/11/2023 0.90p 0.90p 0.90p 0.90p 0
27/11/2023 0.90p 0.90p 0.82p 0.90p 405245
24/11/2023 0.90p 1.00p 0.89p 0.90p 11852
23/11/2023 0.90p 1.00p 0.90p 0.99p 111846
22/11/2023 0.90p 1.02p 0.82p 0.90p 38356
21/11/2023 0.95p 1.02p 0.89p 1.02p 105724
20/11/2023 0.95p 1.00p 0.90p 0.95p 73903
17/11/2023 1.05p 1.05p 0.91p 0.95p 281970
16/11/2023 1.05p 1.05p 1.05p 1.05p 34000
15/11/2023 1.05p 1.05p 1.05p 1.05p 100000
14/11/2023 1.05p 1.08p 1.01p 1.05p 191144
13/11/2023 1.05p 1.07p 1.02p 1.05p 198737
10/11/2023 1.05p 1.10p 1.01p 1.05p 4923
09/11/2023 1.05p 1.07p 1.00p 1.05p 196828
08/11/2023 1.05p 1.10p 0.95p 1.05p 120861
07/11/2023 1.05p 1.10p 1.01p 1.05p 124678
06/11/2023 1.03p 1.07p 1.01p 1.05p 95770
03/11/2023 1.03p 1.05p 1.00p 1.03p 51744
02/11/2023 1.08p 1.10p 1.00p 1.05p 1560982
01/11/2023 1.08p 1.10p 1.05p 1.08p 246266
31/10/2023 1.08p 1.09p 1.08p 1.08p 150000
30/10/2023 1.13p 1.13p 1.05p 1.10p 503027
27/10/2023 1.35p 1.40p 1.12p 1.13p 741901
26/10/2023 1.35p 1.35p 1.15p 1.35p 404663
25/10/2023 1.35p 1.35p 1.33p 1.35p 47656
24/10/2023 1.38p 1.40p 1.30p 1.35p 318048
23/10/2023 1.38p 1.38p 1.36p 1.38p 100000
20/10/2023 1.38p 1.38p 1.35p 1.37p 265043
19/10/2023 1.38p 1.38p 1.31p 1.31p 25522
18/10/2023 1.40p 1.42p 1.31p 1.31p 223551
17/10/2023 1.40p 1.45p 1.35p 1.40p 100250
16/10/2023 1.38p 1.44p 1.35p 1.40p 336475
13/10/2023 1.38p 1.38p 1.35p 1.38p 0
12/10/2023 1.38p 1.50p 1.30p 1.38p 14550
11/10/2023 1.38p 1.51p 1.30p 1.51p 125369
10/10/2023 1.48p 1.51p 1.31p 1.38p 499770
09/10/2023 1.48p 1.55p 1.48p 1.48p 25933
06/10/2023 1.55p 1.55p 1.47p 1.48p 439722
05/10/2023 1.55p 1.58p 1.50p 1.55p 51838
04/10/2023 1.55p 1.55p 1.50p 1.55p 50
03/10/2023 1.60p 1.61p 1.50p 1.55p 391053
02/10/2023 1.60p 1.70p 1.50p 1.60p 483351
29/09/2023 1.63p 1.69p 1.50p 1.60p 830190
28/09/2023 1.63p 1.63p 1.62p 1.63p 100000
27/09/2023 1.78p 1.80p 1.62p 1.63p 515004
26/09/2023 1.85p 1.90p 1.70p 1.74p 259758
25/09/2023 1.85p 1.90p 1.85p 1.85p 150100
22/09/2023 1.85p 1.90p 1.80p 1.85p 855
21/09/2023 1.90p 1.90p 1.70p 1.85p 564226
20/09/2023 1.90p 1.90p 1.85p 1.90p 107108
19/09/2023 1.90p 1.96p 1.84p 1.90p 5600
18/09/2023 1.90p 1.93p 1.83p 1.93p 512945
15/09/2023 1.90p 1.98p 1.86p 1.90p 130151
14/09/2023 1.95p 2.00p 1.80p 1.90p 153281
13/09/2023 1.95p 1.98p 1.91p 1.95p 18576
12/09/2023 1.90p 1.98p 1.85p 1.95p 52241
11/09/2023 2.05p 2.10p 1.80p 1.93p 626911
08/09/2023 2.10p 2.20p 2.00p 2.10p 945498
07/09/2023 2.10p 2.20p 2.00p 2.10p 104627
06/09/2023 2.15p 2.20p 2.00p 2.10p 147175
05/09/2023 2.15p 2.15p 2.15p 2.15p 0
04/09/2023 2.15p 2.15p 2.10p 2.15p 5020
01/09/2023 2.15p 2.15p 2.15p 2.15p 0
31/08/2023 2.15p 2.15p 2.13p 2.15p 29491
30/08/2023 2.10p 2.20p 2.03p 2.15p 91325
29/08/2023 2.10p 2.20p 2.03p 2.10p 23121
25/08/2023 2.10p 2.10p 2.10p 2.10p 189762
24/08/2023 2.10p 2.20p 2.00p 2.10p 204508
23/08/2023 2.10p 2.10p 2.05p 2.10p 0
22/08/2023 2.15p 2.20p 2.00p 2.10p 225517
21/08/2023 2.25p 2.30p 2.10p 2.15p 29273
18/08/2023 2.20p 2.40p 2.10p 2.25p 2493
17/08/2023 2.25p 2.25p 2.25p 2.25p 0
16/08/2023 2.25p 2.40p 2.14p 2.25p 49954
15/08/2023 2.25p 2.35p 2.02p 2.25p 24382
14/08/2023 2.25p 2.25p 2.10p 2.10p 358554
11/08/2023 2.10p 2.40p 2.03p 2.25p 1349622
10/08/2023 2.05p 2.19p 2.01p 2.10p 358618
09/08/2023 2.05p 2.10p 2.00p 2.05p 282027
08/08/2023 2.05p 2.11p 2.00p 2.11p 265428
07/08/2023 2.05p 2.05p 2.00p 2.05p 176139
04/08/2023 2.05p 2.10p 2.05p 2.05p 30000
03/08/2023 2.05p 2.06p 2.00p 2.05p 187893
02/08/2023 2.10p 2.10p 2.00p 2.05p 111649
01/08/2023 2.10p 2.10p 2.00p 2.00p 148708
31/07/2023 2.00p 2.20p 1.91p 2.00p 1457631
28/07/2023 2.00p 2.00p 1.90p 2.00p 25533
27/07/2023 2.00p 2.00p 1.90p 2.00p 640945
26/07/2023 2.00p 2.00p 1.90p 2.00p 337270
25/07/2023 2.00p 2.10p 1.90p 1.90p 171029
24/07/2023 2.00p 2.00p 2.00p 2.00p 7000
21/07/2023 2.00p 2.00p 1.97p 2.00p 45708
20/07/2023 2.00p 2.12p 2.00p 2.00p 12999
19/07/2023 2.00p 2.10p 1.90p 2.10p 305986
18/07/2023 2.00p 2.10p 1.90p 2.00p 182107
17/07/2023 2.10p 2.20p 1.98p 2.00p 177121
14/07/2023 2.10p 2.20p 2.00p 2.10p 154949
13/07/2023 2.10p 2.10p 1.90p 2.00p 361000
12/07/2023 2.10p 2.10p 2.00p 2.10p 37274
11/07/2023 2.10p 2.10p 2.00p 2.10p 104412

*Close Price adjusted for both dividends and splits